Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 61.27 | 61.42 | 60.55 | 60.98 | 57,623,980 | -0.19(-0.31%) |
Oct 30, 2006 | 60.62 | 61.36 | 60.42 | 61.17 | 64,067,928 | +0.26(+0.43%) |
Oct 27, 2006 | 61.53 | 61.68 | 60.74 | 60.90 | 64,758,652 | -0.72(-1.17%) |
Oct 26, 2006 | 61.30 | 61.71 | 60.69 | 61.62 | 61,734,084 | +0.51(+0.84%) |
Oct 25, 2006 | 60.58 | 61.16 | 60.38 | 61.11 | 68,938,016 | +0.40(+0.66%) |
Oct 24, 2006 | 60.41 | 60.75 | 60.26 | 60.71 | 38,137,860 | +0.12(+0.20%) |
Oct 23, 2006 | 60.26 | 61.02 | 60.06 | 60.59 | 48,751,924 | +0.12(+0.20%) |
Oct 20, 2006 | 61.07 | 61.12 | 60.38 | 60.47 | 49,391,768 | -0.60(-0.98%) |
Oct 19, 2006 | 60.58 | 61.11 | 60.46 | 61.07 | 54,869,324 | +0.30(+0.49%) |
Oct 18, 2006 | 61.21 | 61.43 | 60.47 | 60.78 | 55,914,228 | +0.01(+0.01%) |
Oct 17, 2006 | 60.74 | 60.98 | 58.10 | 60.77 | 60,926,216 | -0.30(-0.50%) |
Oct 16, 2006 | 60.70 | 61.22 | 60.54 | 61.07 | 58,081,672 | +0.36(+0.59%) |
Oct 13, 2006 | 60.23 | 60.72 | 60.10 | 60.71 | 56,904,624 | +0.48(+0.80%) |
Oct 12, 2006 | 59.26 | 60.30 | 59.26 | 60.23 | 50,804,224 | +1.19(+2.02%) |
Oct 11, 2006 | 59.02 | 59.42 | 58.48 | 59.04 | 65,547,144 | -0.23(-0.39%) |
Oct 10, 2006 | 59.27 | 59.48 | 58.90 | 59.27 | 41,194,560 | +0.03(+0.05%) |
Oct 09, 2006 | 58.68 | 59.30 | 58.44 | 59.24 | 32,501,032 | +0.45(+0.76%) |
Oct 06, 2006 | 58.88 | 59.08 | 58.39 | 58.79 | 43,640,296 | -0.30(-0.51%) |
Oct 05, 2006 | 58.29 | 59.11 | 58.27 | 59.10 | 60,062,712 | +0.74(+1.27%) |
Oct 04, 2006 | 56.96 | 58.35 | 56.86 | 58.35 | 63,949,036 | +1.38(+2.43%) |
Oct 03, 2006 | 57.00 | 57.46 | 56.54 | 56.97 | 57,398,572 | -0.08(-0.14%) |
Oct 02, 2006 | 57.57 | 57.76 | 56.90 | 57.05 | 52,738,884 | -0.54(-0.94%) |
Sep 29, 2006 | 58.16 | 58.38 | 57.54 | 57.59 | 41,954,048 | -0.50(-0.87%) |
Sep 28, 2006 | 58.38 | 58.62 | 57.79 | 58.10 | 44,557,932 | -0.23(-0.40%) |
Sep 27, 2006 | 57.76 | 58.38 | 57.75 | 58.33 | 62,364,300 | +0.42(+0.73%) |
Sep 26, 2006 | 57.70 | 58.19 | 57.56 | 57.90 | 53,432,488 | +0.00(+0.00%) |
Sep 25, 2006 | 57.42 | 58.11 | 56.88 | 57.90 | 77,120,472 | +0.68(+1.19%) |
Sep 22, 2006 | 57.72 | 57.74 | 56.84 | 57.22 | 74,123,280 | -0.77(-1.32%) |
Sep 21, 2006 | 58.67 | 58.85 | 57.66 | 57.99 | 85,714,488 | -0.63(-1.08%) |
Sep 20, 2006 | 58.22 | 58.79 | 58.18 | 58.62 | 68,493,456 | +0.78(+1.34%) |
Sep 19, 2006 | 58.16 | 58.18 | 56.91 | 57.85 | 80,262,560 | -0.26(-0.44%) |
Sep 18, 2006 | 57.81 | 58.45 | 57.70 | 58.10 | 47,390,848 | -0.02(-0.03%) |
Sep 15, 2006 | 58.40 | 58.41 | 57.73 | 58.12 | 51,040,260 | +0.14(+0.23%) |
Sep 14, 2006 | 57.97 | 58.06 | 57.60 | 57.98 | 42,106,320 | -0.21(-0.36%) |
Sep 13, 2006 | 57.72 | 58.30 | 57.59 | 58.19 | 44,521,424 | +0.49(+0.85%) |
Sep 12, 2006 | 56.50 | 57.82 | 56.46 | 57.70 | 54,010,072 | +1.33(+2.36%) |
Sep 11, 2006 | 56.10 | 56.66 | 55.71 | 56.38 | 61,939,864 | -0.07(-0.13%) |
Sep 08, 2006 | 56.42 | 56.54 | 56.13 | 56.45 | 34,763,240 | +0.22(+0.38%) |
Sep 07, 2006 | 56.39 | 56.88 | 56.05 | 56.23 | 55,770,832 | -0.50(-0.89%) |
Sep 06, 2006 | 57.53 | 57.54 | 56.66 | 56.74 | 49,655,432 | -1.23(-2.12%) |
Sep 05, 2006 | 57.54 | 58.01 | 57.35 | 57.97 | 47,600,880 | +0.52(+0.91%) |
Sep 01, 2006 | 57.66 | 57.75 | 57.16 | 57.45 | 30,154,562 | +0.04(+0.07%) |
Aug 31, 2006 | 57.56 | 57.78 | 57.25 | 57.41 | 42,293,724 | -0.02(-0.04%) |
Aug 30, 2006 | 57.04 | 57.59 | 56.82 | 57.43 | 54,871,948 | +0.44(+0.77%) |
Aug 29, 2006 | 56.40 | 56.99 | 55.90 | 56.99 | 66,298,628 | +0.73(+1.29%) |
Aug 28, 2006 | 55.62 | 56.37 | 55.61 | 56.26 | 33,317,778 | +0.59(+1.06%) |
Aug 25, 2006 | 55.50 | 56.06 | 55.38 | 55.67 | 28,065,880 | +0.10(+0.17%) |
Aug 24, 2006 | 55.77 | 55.89 | 55.12 | 55.58 | 40,326,932 | -0.10(-0.17%) |
Aug 23, 2006 | 56.39 | 56.63 | 55.35 | 55.67 | 46,393,952 | -0.65(-1.15%) |
Aug 22, 2006 | 56.07 | 56.49 | 55.97 | 56.32 | 28,326,668 | +0.18(+0.33%) |
Aug 21, 2006 | 56.38 | 56.38 | 55.87 | 56.14 | 31,739,044 | -0.61(-1.07%) |
Aug 18, 2006 | 56.63 | 56.74 | 56.00 | 56.74 | 45,523,700 | +0.33(+0.58%) |
Aug 17, 2006 | 56.17 | 56.87 | 56.10 | 56.42 | 55,810,960 | +0.09(+0.16%) |
Aug 16, 2006 | 55.92 | 56.41 | 55.58 | 56.33 | 57,711,868 | +0.80(+1.44%) |
Aug 15, 2006 | 55.19 | 55.55 | 54.94 | 55.53 | 60,984,224 | +1.14(+2.09%) |
Aug 14, 2006 | 54.46 | 55.05 | 54.14 | 54.39 | 56,295,660 | +0.32(+0.59%) |
Aug 11, 2006 | 54.44 | 54.45 | 53.78 | 54.07 | 53,454,364 | -0.56(-1.03%) |
Aug 10, 2006 | 53.84 | 54.88 | 53.62 | 54.63 | 68,029,008 | +0.48(+0.89%) |
Aug 09, 2006 | 55.18 | 55.42 | 54.07 | 54.15 | 72,668,944 | -0.55(-1.01%) |
Aug 08, 2006 | 55.54 | 55.96 | 54.54 | 54.70 | 95,304,400 | -0.77(-1.38%) |
Aug 07, 2006 | 55.49 | 55.58 | 54.98 | 55.47 | 57,360,816 | -0.22(-0.39%) |
Aug 04, 2006 | 56.90 | 57.04 | 55.17 | 55.69 | 95,775,592 | -0.58(-1.02%) |
Aug 03, 2006 | 55.02 | 56.26 | 54.82 | 56.26 | 61,655,196 | +0.67(+1.21%) |
Aug 02, 2006 | 55.20 | 55.77 | 54.90 | 55.59 | 62,681,096 | +0.73(+1.33%) |